| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2018 | CNY | 10.9257 | 10.9392 | 10.3378 | 10.3378 | 10.3378 | -0.601 (-5.50%) | 1,577,181 |
| 22 Nov 2018 | CNY | 10.9932 | 11.0676 | 10.9189 | 10.9392 | 10.9392 | -0.041 (-0.37%) | 968,282 |
| 21 Nov 2018 | CNY | 10.6892 | 10.9932 | 10.5946 | 10.9797 | 10.9797 | +0.264 (+2.46%) | 1,503,993 |
| 20 Nov 2018 | CNY | 11.0541 | 11.0676 | 10.7095 | 10.7162 | 10.7162 | -0.358 (-3.23%) | 1,522,394 |
| 19 Nov 2018 | CNY | 10.9527 | 11.1216 | 10.8176 | 11.0743 | 11.0743 | +0.074 (+0.68%) | 1,852,211 |
| 16 Nov 2018 | CNY | 10.8716 | 11.1216 | 10.8243 | 11 | 11 | +0.182 (+1.69%) | 2,102,869 |
| 15 Nov 2018 | CNY | 10.5541 | 10.8446 | 10.5405 | 10.8176 | 10.8176 | +0.243 (+2.30%) | 1,801,907 |
| 14 Nov 2018 | CNY | 10.5473 | 10.7568 | 10.4865 | 10.5743 | 10.5743 | +0.007 (+0.06%) | 1,663,435 |
| 13 Nov 2018 | CNY | 10.4257 | 10.6892 | 10.3581 | 10.5676 | 10.5676 | +0.054 (+0.51%) | 1,951,958 |
| 12 Nov 2018 | CNY | 10.1351 | 10.5541 | 10.0541 | 10.5135 | 10.5135 | +0.358 (+3.53%) | 2,040,433 |
| 9 Nov 2018 | CNY | 10.0743 | 10.3716 | 10.0473 | 10.1554 | 10.1554 | -0.054 (-0.53%) | 1,199,449 |
| 8 Nov 2018 | CNY | 10.3243 | 10.3716 | 10.2027 | 10.2095 | 10.2095 | -0.027 (-0.26%) | 1,302,314 |
| 7 Nov 2018 | CNY | 10.2703 | 10.4662 | 10.2365 | 10.2365 | 10.2365 | -0.061 (-0.59%) | 996,185 |
| 6 Nov 2018 | CNY | 10.3378 | 10.3514 | 10.1622 | 10.2973 | 10.2973 | -0.054 (-0.52%) | 1,065,380 |
| 5 Nov 2018 | CNY | 10.4662 | 10.5743 | 10.2297 | 10.3514 | 10.3514 | -0.088 (-0.84%) | 1,705,719 |
| 2 Nov 2018 | CNY | 10.3581 | 10.4392 | 10.25 | 10.4392 | 10.4392 | +0.25 (+2.45%) | 1,687,352 |
| 1 Nov 2018 | CNY | 10.25 | 10.3581 | 10.1554 | 10.1892 | 10.1892 | +0.013 (+0.13%) | 1,495,719 |
| 31 Oct 2018 | CNY | 10.0811 | 10.2365 | 10.0203 | 10.1757 | 10.1757 | +0.095 (+0.94%) | 977,199 |
| 30 Oct 2018 | CNY | 10.0203 | 10.1554 | 9.8716 | 10.0811 | 10.0811 | +0.101 (+1.02%) | 963,497 |
| 29 Oct 2018 | CNY | 9.9865 | 10.0473 | 9.8446 | 9.9797 | 9.9797 | -0.074 (-0.74%) | 742,054 |
| 26 Oct 2018 | CNY | 10.1014 | 10.2432 | 9.9527 | 10.0541 | 10.0541 | 0.0 (0.0%) | 1,088,189 |
| 25 Oct 2018 | CNY | 9.7432 | 10.1081 | 9.6824 | 10.0541 | 10.0541 | +0.068 (+0.68%) | 1,170,221 |
| 24 Oct 2018 | CNY | 9.8514 | 10.3041 | 9.7973 | 9.9865 | 9.9865 | +0.155 (+1.58%) | 1,429,033 |
| 23 Oct 2018 | CNY | 10.1284 | 10.1284 | 9.8108 | 9.8311 | 9.8311 | -0.236 (-2.35%) | 1,339,099 |
| 22 Oct 2018 | CNY | 9.7162 | 10.2027 | 9.4932 | 10.0676 | 10.0676 | +0.541 (+5.67%) | 2,730,688 |
| 19 Oct 2018 | CNY | 9.1959 | 9.5946 | 9.0946 | 9.527 | 9.527 | +0.135 (+1.44%) | 1,226,350 |
| 18 Oct 2018 | CNY | 9.3784 | 9.4932 | 9.1284 | 9.3919 | 9.3919 | -0.02 (-0.22%) | 1,248,351 |
| 17 Oct 2018 | CNY | 9.6284 | 9.6284 | 9.1757 | 9.4122 | 9.4122 | +0.054 (+0.58%) | 1,495,106 |
| 16 Oct 2018 | CNY | 9.5878 | 9.6959 | 9.3446 | 9.3581 | 9.3581 | -0.169 (-1.77%) | 935,656 |
| 15 Oct 2018 | CNY | 9.7027 | 9.9324 | 9.4662 | 9.527 | 9.527 | -0.142 (-1.47%) | 1,271,764 |
